Mikron Holding AG - 0QQF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.56	17.52	17.52	17.56	17.44	126
February 19, 2026	17.82	17.68	17.68	18.26	17.3	2
February 18, 2026	17.6	17.65	17.65	17.72	17.6	4,951
February 17, 2026	17.28	17.1	17.1	17.28	17.1	1,030
February 16, 2026	17.2	17.62	17.62	18.1	17.2	864
February 12, 2026	16.8	16.8	16.8	16.8	16.8	237
February 11, 2026	17.29	17.29	17.29	17.29	17.29	225
February 10, 2026	17.48	17.32	17.32	17.48	17.24	218
February 09, 2026	17.8	16.99	16.99	17.8	16.84	6,482
February 06, 2026	17.32	17.44	17.44	17.46	17.32	701
February 05, 2026	17.42	17.2	17.2	17.42	17.2	68
February 04, 2026	17.3	17.36	17.36	17.45	17.3	803
February 03, 2026	17.18	17.06	17.06	17.18	17.06	1,321
February 02, 2026	17.08	17.18	17.18	17.18	17.06	1,086
January 30, 2026	17.39	17.3	17.3	17.56	17.27	415
January 29, 2026	17.68	17.64	17.64	17.8	17.59	183
January 28, 2026	17.9	18.09	18.09	18.32	17.9	6,106
January 27, 2026	17.8	17.67	17.67	17.85	17.64	2,554
January 26, 2026	17.46	17.43	17.43	17.84	17.24	3,393
January 23, 2026	18.44	18.02	18.02	18.5	17.43	2,398
January 22, 2026	20.35	20.35	20.35	20.35	19.98	102
January 21, 2026	19.68	19.82	19.82	19.9	19.58	2,549
January 20, 2026	19.3	19.42	19.3	19.42	19.3	2,590
January 19, 2026	20.25	19.71	19.71	20.25	19.5	5,037
January 16, 2026	20.15	20.15	20.15	20.15	20.15	1
January 15, 2026	20.35	20.5	20.5	20.5	20.35	202
January 14, 2026	20.6	20.6	20.6	20.6	20.6	564
January 13, 2026	20.55	20.55	20.55	20.55	20.55	202
January 12, 2026	20.8	20.83	20.83	20.9	20.4	3,422
January 09, 2026	20.7	21.05	21.05	21.2	20.7	1,712
January 08, 2026	20.48	20.61	20.61	20.79	20.4	426
January 07, 2026	20.95	20.87	20.87	20.95	20.77	431
January 06, 2026	20.55	21	21	21	20.55	2,178
January 05, 2026	20.4	20.8	20.8	20.9	20.4	517
December 30, 2025	20.4	20.49	20.49	20.5	20.4	1,958
December 29, 2025	20.55	20.55	20.55	20.55	20.55	2
December 23, 2025	20.75	20.54	20.54	20.75	20.54	609
December 22, 2025	20.5	20.4	20.4	20.6	20.4	746
December 19, 2025	20.65	20.45	20.45	20.65	20.2	196
December 18, 2025	20.45	20.64	20.64	21	20.45	5,943
December 17, 2025	20.6	20.65	20.65	21	20.4	976
December 16, 2025	20.1	20.57	20.57	21.3	20.01	13,420
December 15, 2025	19.87	19.87	19.87	19.87	19.87	199
December 12, 2025	20.75	20.98	20.98	21	20.5	956
December 11, 2025	20.85	20.85	20.85	20.85	20.85	0
December 10, 2025	20.75	20.7	20.7	20.75	20.7	342
December 09, 2025	21.3	21.21	21.21	21.55	21.2	25,832
December 08, 2025	21.55	21.26	21.26	21.55	21.26	2,001
December 05, 2025	20.85	20.95	20.95	20.95	20.85	1,600
December 04, 2025	20.5	20.55	20.55	20.55	20.5	878
December 03, 2025	20.3	20.4	20.4	20.4	20.3	987
December 02, 2025	19.4	20.45	20.45	20.45	19.4	4,877
December 01, 2025	20	19.44	19.44	20.5	19.44	101
November 28, 2025	20.35	20.35	20.35	20.55	20.3	956
November 27, 2025	19.64	19.82	19.82	19.82	19.48	2,000
November 26, 2025	19.6	19.6	19.6	19.6	19.6	2
November 25, 2025	19.24	19.22	19.22	19.24	19.22	2
November 24, 2025	19.32	19.32	19.32	19.32	19.32	46
November 20, 2025	19.44	19.44	19.44	19.44	19.44	40
November 19, 2025	18.7	19	19	19	18.7	232

Mikron Holding AG (0QQF.L) LSE